BOM:532896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	18.58	18.58	18.01	18.02	18.02	-3.48%	1,873
Oct 6, 2026	18.69	18.74	18.08	18.67	18.67	3.15%	606
Oct 5, 2026	18.58	19.05	18.10	18.10	18.10	-0.66%	2,691
Oct 1, 2026	18.11	19.10	18.11	18.22	18.22	-1.57%	410
Sep 30, 2026	18.90	19.78	18.42	18.51	18.51	-	1,277
Sep 29, 2026	18.78	18.94	18.51	18.51	18.51	-1.44%	1,006
Sep 28, 2026	20.50	20.50	18.70	18.78	18.78	-0.53%	1,313
Sep 25, 2026	18.74	19.79	18.74	18.88	18.88	0.69%	1,148
Sep 24, 2026	18.78	18.78	18.75	18.75	18.75	-0.95%	53
Sep 23, 2026	18.93	18.93	18.93	18.93	18.93	-0.26%	1,001
Sep 21, 2026	19.44	19.49	18.51	18.98	18.98	-2.37%	610
Sep 18, 2026	20.00	20.06	19.03	19.44	19.44	0.21%	50,188
Sep 17, 2026	19.95	20.30	18.45	19.40	19.40	0.36%	61,536
Sep 16, 2026	19.60	19.60	18.31	19.33	19.33	0.68%	55,392
Sep 15, 2026	19.36	19.83	18.52	19.20	19.20	2.24%	4,605
Sep 11, 2026	19.88	19.88	18.32	18.78	18.78	-1.83%	2,493
Sep 10, 2026	19.99	19.99	19.13	19.13	19.13	2.03%	4,802
Sep 9, 2026	20.88	20.88	18.75	18.75	18.75	-0.85%	326
Sep 8, 2026	18.91	18.91	18.91	18.91	18.91	-0.63%	3
Sep 7, 2026	19.45	19.45	18.25	19.03	19.03	0.69%	630
Sep 4, 2026	19.20	19.20	18.90	18.90	18.90	0.69%	305
Sep 2, 2026	19.16	19.45	18.74	18.77	18.77	0.91%	1,047
Sep 1, 2026	18.80	18.80	18.41	18.60	18.60	-2.05%	2,437
Aug 31, 2026	19.00	19.78	18.99	18.99	18.99	-1.35%	266
Aug 28, 2026	19.58	19.58	19.25	19.25	19.25	2.56%	200
Aug 27, 2026	18.77	18.77	18.77	18.77	18.77	-1.68%	4
Aug 26, 2026	18.95	19.19	18.90	19.09	19.09	-2.40%	383
Aug 25, 2026	19.50	19.56	18.50	19.56	19.56	0.46%	513
Aug 24, 2026	18.87	19.47	18.87	19.47	19.47	-0.36%	11
Aug 20, 2026	19.54	19.54	19.54	19.54	19.54	3.94%	102
Aug 18, 2026	19.69	19.69	18.80	18.80	18.80	-1.57%	6,207
Aug 17, 2026	19.00	19.79	19.00	19.10	19.10	-0.16%	316
Aug 14, 2026	19.52	19.52	19.11	19.13	19.13	-3.77%	256
Aug 13, 2026	20.24	20.24	19.40	19.88	19.88	2.47%	514
Aug 12, 2026	19.70	20.45	19.40	19.40	19.40	-1.52%	1,512
Aug 11, 2026	19.20	20.00	19.20	19.70	19.70	1.55%	442
Aug 7, 2026	19.83	19.83	19.40	19.40	19.40	0.57%	454
Aug 6, 2026	19.93	19.93	19.05	19.29	19.29	-2.03%	1,550
Aug 5, 2026	19.31	19.69	19.00	19.69	19.69	-1.45%	14,482
Aug 4, 2026	19.50	20.10	19.11	19.98	19.98	-0.60%	5,448
Aug 3, 2026	18.55	20.40	18.55	20.10	20.10	3.88%	500
Jul 31, 2026	19.40	19.78	19.30	19.35	19.35	-0.57%	532
Jul 30, 2026	19.60	19.60	19.08	19.46	19.46	-0.71%	406
Jul 29, 2026	20.25	20.26	19.60	19.60	19.60	-0.56%	1,028
Jul 27, 2026	19.60	20.25	19.20	19.71	19.71	0.56%	3,147
Jul 24, 2026	18.18	19.60	18.18	19.60	19.60	1.03%	5,907
Jul 23, 2026	19.54	19.55	19.40	19.40	19.40	7.00%	502
Jul 21, 2026	19.48	19.48	18.13	18.13	18.13	-2.32%	12
Jul 20, 2026	19.15	19.64	18.55	18.56	18.56	-0.80%	998
Jul 17, 2026	18.70	19.00	18.70	18.71	18.71	0.05%	537